BBG.AX - Billabong International Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20181.0451.0451.0451.0451.045-
Apr 18, 20181.0451.0451.0451.0451.045-
Apr 17, 20181.0451.0451.0451.0451.045-
Apr 16, 20181.0451.0451.0451.0451.045-
Apr 13, 20181.0451.0451.0451.0451.045-
Apr 12, 20181.0451.0451.0451.0451.045-
Apr 11, 20181.0451.0451.0451.0451.045-
Apr 10, 20181.0451.0501.0451.0451.04530,244
Apr 09, 20181.0451.0501.0451.0451.04530,244
Apr 06, 20181.0451.0501.0451.0451.04525,854
Apr 05, 20181.0451.0451.0401.0451.045188,461
Apr 04, 20181.0451.0501.0421.0451.045248,333
Apr 03, 20181.0401.0451.0401.0451.045404,229
Mar 29, 20181.0451.0451.0401.0401.040645,104
Mar 28, 20181.0401.0451.0401.0401.040196,976
Mar 27, 20180.9350.9350.8800.9100.910180,842
Mar 26, 20180.9300.9400.9100.9350.935334,810
Mar 23, 20180.9400.9500.8650.9300.930369,232
Mar 22, 20180.9500.9600.9500.9550.955180,895
Mar 21, 20180.9550.9750.9500.9550.955585,521
Mar 20, 20180.9550.9600.9350.9550.955103,605
Mar 19, 20180.9400.9600.9400.9550.95573,826
Mar 16, 20180.9600.9600.9400.9400.940365,127
Mar 15, 20180.9500.9650.9450.9600.960263,914
Mar 14, 20180.9400.9600.9400.9500.950418,059
Mar 13, 20180.9400.9500.9300.9350.935154,825
Mar 12, 20180.9300.9500.9300.9450.945616,330
Mar 09, 20180.9300.9500.9300.9500.950848,351
Mar 08, 20180.9500.9500.9400.9500.950395,040
Mar 07, 20180.9600.9600.9550.9600.96053,508
Mar 06, 20180.9600.9600.9550.9600.960134,332
Mar 05, 20180.9650.9650.9550.9650.96535,732
Mar 02, 20180.9600.9650.9550.9650.965420,933
Mar 01, 20180.9650.9700.9600.9600.960157,304
Feb 28, 20180.9650.9700.9650.9700.970200,591
Feb 27, 20180.9650.9700.9650.9700.970396,234
Feb 26, 20180.9650.9700.9650.9700.970170,582
Feb 23, 20180.9650.9700.9550.9650.965336,519
Feb 22, 20180.9800.9850.9600.9600.960688,102
Feb 21, 20180.9800.9850.9800.9800.98076,965
Feb 20, 20180.9800.9850.9800.9800.980258,773
Feb 19, 20180.9850.9850.9800.9800.980159,263
Feb 16, 20180.9800.9850.9800.9850.985267,465
Feb 15, 20180.9800.9850.9800.9800.980155,816
Feb 14, 20180.9700.9800.9700.9750.975325,320
Feb 13, 20180.9720.9800.9700.9800.980964,272
Feb 12, 20180.9700.9900.9700.9700.970702,041
Feb 09, 20180.9750.9800.9700.9700.970165,364
Feb 08, 20180.9750.9900.9700.9800.980284,311
Feb 07, 20180.9750.9800.9700.9750.975952,168
Feb 06, 20180.9700.9800.9700.9700.970354,090
Feb 05, 20180.9700.9780.9700.9700.970109,231
Feb 02, 20180.9700.9750.9700.9750.975237,603
Feb 01, 20180.9700.9800.9700.9700.97066,642
Jan 31, 20180.9750.9800.9700.9800.980230,990
Jan 30, 20180.9700.9800.9650.9800.980970,483
Jan 29, 20180.9800.9800.9700.9700.970780,550
Jan 25, 20180.9800.9830.9700.9800.9802,703,547
Jan 24, 20180.9800.9850.9800.9800.980172,784
Jan 23, 20180.9800.9850.9800.9800.980138,235
Jan 22, 20180.9800.9830.9800.9800.980101,424
Jan 19, 20180.9800.9850.9800.9800.98070,748
Jan 18, 20180.9800.9850.9800.9800.98061,511
Jan 17, 20180.9850.9850.9800.9800.98034,521
Jan 16, 20180.9800.9850.9800.9850.985563,900
Jan 15, 20180.9800.9850.9800.9800.980627,478
Jan 12, 20180.9800.9850.9800.9800.980231,720
Jan 11, 20180.9850.9850.9800.9800.980174,352
Jan 10, 20180.9800.9850.9800.9800.980297,108
Jan 09, 20180.9800.9900.9800.9800.9801,638,463
Jan 08, 20180.9800.9850.9770.9800.9801,284,491
Jan 05, 20180.9900.9900.9750.9850.985636,582
Jan 04, 20180.9600.9800.9550.9600.96083,870
Jan 03, 20180.9650.9800.9600.9800.98058,100
Jan 02, 20180.9850.9850.9550.9650.96530,098
Dec 29, 20170.9600.9850.9500.9850.985282,159
Dec 28, 20170.9650.9950.9500.9950.99589,601
Dec 27, 20170.9600.9650.9500.9650.965136,156
Dec 22, 20170.9500.9600.9500.9600.960147,727
Dec 21, 20170.9500.9650.9350.9650.965307,101
Dec 20, 20170.9450.9600.9450.9600.96041,205
Dec 19, 20170.9500.9600.9500.9600.960125,833
Dec 18, 20170.9450.9600.9450.9500.950159,624
Dec 15, 20170.9350.9600.9250.9600.960192,103
Dec 14, 20170.9400.9450.9350.9450.945157,960
Dec 13, 20170.9300.9450.9300.9400.940211,800
Dec 12, 20170.9200.9350.9150.9300.930182,917
Dec 11, 20170.9300.9300.9200.9250.92591,111
Dec 08, 20170.9200.9300.9150.9300.930154,763
Dec 07, 20170.9250.9250.9150.9150.915196,317
Dec 06, 20170.9250.9350.9250.9250.925130,419
Dec 05, 20170.9250.9400.9250.9300.930141,561
Dec 04, 20170.9500.9500.9250.9250.9251,136,609
Dec 01, 20170.9200.9650.9200.9500.9501,654,256
Nov 30, 20170.7350.8050.7100.7800.780134,561
Nov 29, 20170.6800.7400.6650.7400.740126,558
Nov 28, 20170.6700.7000.6600.6950.69562,042
Nov 27, 20170.6700.6950.6600.6600.66036,722
Nov 24, 20170.6750.6750.6600.6700.67021,445
Nov 23, 20170.6750.7050.6500.6700.670529,815
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...